股票概览
13.98
-1.34%
-0.19
14.2
开盘价
14.39
最高价
13.94
最低价
271,763
成交量
数据更新至: 2024-05-20
技术指标
13.83
MA5 (5日均线)
13.63
MA10 (10日均线)
13.41
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.2 | 14.39 | 13.94 | 13.98 | -1.34% | 271,763 | 384,178,289 |
| 2024-05-17 | 13.92 | 14.27 | 13.8 | 14.17 | +2.38% | 247,250 | 347,975,757 |
| 2024-05-16 | 13.68 | 13.97 | 13.58 | 13.84 | +1.62% | 208,886 | 288,498,816 |
| 2024-05-15 | 13.52 | 13.68 | 13.43 | 13.62 | +0.44% | 129,602 | 175,978,897 |
| 2024-05-14 | 13.35 | 13.63 | 13.34 | 13.56 | +1.5% | 139,391 | 188,098,369 |
| 2024-05-13 | 13.42 | 13.45 | 13.26 | 13.36 | -1.11% | 120,638 | 160,847,516 |
| 2024-05-10 | 13.5 | 13.61 | 13.37 | 13.51 | +0.07% | 105,256 | 141,758,375 |
| 2024-05-09 | 13.32 | 13.59 | 13.31 | 13.5 | +1.81% | 121,501 | 163,791,998 |
| 2024-05-08 | 13.53 | 13.54 | 13.23 | 13.26 | -2% | 142,915 | 190,495,040 |
| 2024-05-07 | 13.66 | 13.67 | 13.49 | 13.53 | -0.81% | 130,859 | 177,490,664 |
| 2024-05-06 | 13.8 | 13.92 | 13.63 | 13.64 | 0% | 205,115 | 282,297,043 |
| 2024-04-30 | 13.63 | 13.71 | 13.49 | 13.64 | -0.37% | 147,389 | 200,485,151 |
| 2024-04-29 | 13.35 | 13.82 | 13.35 | 13.69 | +1.03% | 245,008 | 334,224,644 |
| 2024-04-26 | 13 | 13.56 | 12.99 | 13.55 | +3.91% | 249,884 | 332,928,907 |
| 2024-04-25 | 12.88 | 13.06 | 12.75 | 13.04 | +1.09% | 160,976 | 208,306,241 |
| 2024-04-24 | 12.8 | 12.94 | 12.67 | 12.9 | +0.94% | 163,735 | 209,996,567 |
| 2024-04-23 | 13.01 | 13.1 | 12.75 | 12.78 | -2.22% | 205,493 | 264,782,652 |
| 2024-04-22 | 12.97 | 13.53 | 12.95 | 13.07 | +3.4% | 329,336 | 433,476,662 |
| 2024-04-19 | 12.78 | 12.85 | 12.59 | 12.64 | -1.71% | 151,912 | 192,560,044 |
| 2024-04-18 | 12.84 | 12.98 | 12.76 | 12.86 | -0.31% | 152,878 | 197,035,939 |
| 2024-04-17 | 12.68 | 12.99 | 12.66 | 12.9 | +2.54% | 181,301 | 232,941,732 |
| 2024-04-16 | 12.99 | 13.1 | 12.58 | 12.58 | -3.45% | 177,043 | 226,694,376 |
| 2024-04-15 | 13.16 | 13.31 | 12.79 | 13.03 | -0.91% | 186,772 | 244,088,184 |
| 2024-04-12 | 13.34 | 13.43 | 13.12 | 13.15 | -1.28% | 125,659 | 166,661,791 |
| 2024-04-11 | 13.32 | 13.46 | 13.24 | 13.32 | -0.37% | 125,096 | 167,072,814 |
| 2024-04-10 | 13.46 | 13.56 | 13.2 | 13.37 | -1.18% | 139,788 | 186,958,431 |
| 2024-04-09 | 13.15 | 13.54 | 13.14 | 13.53 | +2.81% | 141,868 | 190,099,369 |
| 2024-04-08 | 13.55 | 13.55 | 13.16 | 13.16 | -3.09% | 159,416 | 211,810,524 |
| 2024-04-03 | 13.65 | 13.72 | 13.48 | 13.58 | -0.44% | 124,664 | 168,985,523 |
| 2024-04-02 | 13.8 | 13.85 | 13.53 | 13.64 | -0.87% | 131,441 | 179,521,587 |
| 2024-04-01 | 13.36 | 13.79 | 13.36 | 13.76 | +3.23% | 170,964 | 232,652,182 |
| 2024-03-29 | 13.4 | 13.45 | 13.17 | 13.33 | -0.67% | 119,897 | 159,227,263 |
| 2024-03-28 | 13.25 | 13.56 | 13.25 | 13.42 | +0.83% | 111,533 | 149,938,169 |
| 2024-03-27 | 13.54 | 13.6 | 13.3 | 13.31 | -2.56% | 120,917 | 162,860,944 |
| 2024-03-26 | 13.75 | 13.78 | 13.47 | 13.66 | -0.51% | 131,270 | 178,696,637 |
| 2024-03-25 | 14.1 | 14.12 | 13.72 | 13.73 | -2.9% | 146,233 | 202,918,359 |
| 2024-03-22 | 14.54 | 14.54 | 14.1 | 14.14 | -2.95% | 150,154 | 213,932,488 |
| 2024-03-21 | 14.65 | 14.71 | 14.49 | 14.57 | -0.55% | 119,062 | 173,738,030 |
| 2024-03-20 | 14.61 | 14.68 | 14.54 | 14.65 | +0.07% | 103,879 | 151,799,383 |
| 2024-03-19 | 14.88 | 14.92 | 14.62 | 14.64 | -2.14% | 162,152 | 238,911,759 |
| 2024-03-18 | 14.8 | 14.98 | 14.75 | 14.96 | +0.61% | 165,671 | 246,419,542 |
| 2024-03-15 | 14.43 | 14.93 | 14.43 | 14.87 | +2.34% | 200,251 | 295,605,994 |
| 2024-03-14 | 14.6 | 14.87 | 14.47 | 14.53 | -0.82% | 121,164 | 177,630,811 |
| 2024-03-13 | 14.88 | 14.94 | 14.52 | 14.65 | -1.94% | 160,958 | 236,314,665 |
| 2024-03-12 | 14.43 | 14.95 | 14.41 | 14.94 | +3.25% | 205,193 | 301,932,392 |
| 2024-03-11 | 14.08 | 14.48 | 14.05 | 14.47 | +2.48% | 147,640 | 210,804,491 |
| 2024-03-08 | 14.17 | 14.27 | 13.95 | 14.12 | -0.91% | 130,805 | 184,059,928 |
| 2024-03-07 | 14.5 | 14.61 | 14.22 | 14.25 | -1.99% | 155,935 | 224,947,414 |
| 2024-03-06 | 14.58 | 14.68 | 14.43 | 14.54 | -0.27% | 128,239 | 186,354,693 |
| 2024-03-05 | 14.79 | 14.8 | 14.5 | 14.58 | -1.55% | 153,220 | 223,870,445 |
| 2024-03-04 | 15.03 | 15.08 | 14.7 | 14.81 | -1.46% | 146,400 | 217,040,659 |
| 2024-03-01 | 15.08 | 15.18 | 14.92 | 15.03 | -0.6% | 116,232 | 174,444,129 |
| 2024-02-29 | 14.74 | 15.12 | 14.71 | 15.12 | +1.96% | 149,639 | 224,193,119 |
| 2024-02-28 | 15.14 | 15.43 | 14.81 | 14.83 | -2.24% | 201,370 | 305,370,988 |
| 2024-02-27 | 14.82 | 15.17 | 14.79 | 15.17 | +1.74% | 149,576 | 224,944,958 |
| 2024-02-26 | 14.81 | 15.02 | 14.7 | 14.91 | +0.4% | 145,008 | 215,595,480 |
| 2024-02-23 | 14.75 | 14.86 | 14.55 | 14.85 | +0.61% | 142,317 | 209,480,333 |
| 2024-02-22 | 14.68 | 14.82 | 14.6 | 14.76 | +0.14% | 106,032 | 155,825,059 |
| 2024-02-21 | 14.5 | 15.03 | 14.4 | 14.74 | +0.82% | 173,666 | 256,598,388 |
| 2024-02-20 | 14.56 | 14.77 | 14.42 | 14.62 | +0.48% | 131,870 | 192,437,035 |
| 2024-02-19 | 15 | 15.08 | 14.39 | 14.55 | -0.61% | 181,225 | 266,638,010 |
| 2024-02-08 | 14.49 | 15.25 | 14.49 | 14.64 | +0.97% | 251,249 | 374,305,612 |
| 2024-02-07 | 13.71 | 14.5 | 13.63 | 14.5 | +5.61% | 250,734 | 356,764,636 |
| 2024-02-06 | 12.66 | 13.91 | 12.48 | 13.73 | +6.6% | 196,622 | 261,163,840 |
| 2024-02-05 | 13.31 | 13.35 | 12.32 | 12.88 | -4.45% | 239,082 | 307,516,805 |
| 2024-02-02 | 13.91 | 14.21 | 12.95 | 13.48 | -3.09% | 196,678 | 268,616,649 |
| 2024-02-01 | 13.83 | 14.11 | 13.66 | 13.91 | +0.29% | 138,781 | 193,310,964 |
| 2024-01-31 | 14.56 | 14.67 | 13.84 | 13.87 | -5.84% | 239,476 | 339,297,172 |
| 2024-01-30 | 15.25 | 15.32 | 14.7 | 14.73 | -4.23% | 176,489 | 264,492,510 |
| 2024-01-29 | 15.85 | 15.98 | 15.38 | 15.38 | -1.98% | 182,686 | 285,781,232 |
| 2024-01-26 | 15.5 | 15.81 | 15.44 | 15.69 | +0.38% | 179,256 | 280,086,931 |
| 2024-01-25 | 15.12 | 15.65 | 14.96 | 15.63 | +2.96% | 191,013 | 293,150,414 |
| 2024-01-24 | 14.97 | 15.29 | 14.59 | 15.18 | +2.02% | 152,080 | 228,097,675 |
| 2024-01-23 | 14.71 | 15 | 14.61 | 14.88 | +0.13% | 123,874 | 183,484,570 |
| 2024-01-22 | 15.61 | 15.62 | 14.75 | 14.86 | -5.83% | 211,668 | 320,896,212 |
| 2024-01-19 | 15.29 | 15.83 | 15.23 | 15.78 | +2.2% | 194,249 | 303,019,831 |
| 2024-01-18 | 15.15 | 15.48 | 14.92 | 15.44 | +1.85% | 184,399 | 279,130,402 |
| 2024-01-17 | 15.8 | 15.84 | 15.16 | 15.16 | -4.29% | 130,173 | 200,891,953 |
| 2024-01-16 | 15.74 | 15.9 | 15.52 | 15.84 | -0.13% | 140,864 | 221,686,590 |
| 2024-01-15 | 15.5 | 16.08 | 15.45 | 15.86 | +1.54% | 167,800 | 266,103,356 |
| 2024-01-12 | 15.69 | 15.9 | 15.61 | 15.62 | -0.83% | 102,385 | 161,246,184 |
| 2024-01-11 | 15.68 | 15.93 | 15.56 | 15.75 | +0.06% | 159,425 | 250,363,997 |
| 2024-01-10 | 15.2 | 15.85 | 15.08 | 15.74 | +2.21% | 184,974 | 288,045,068 |
| 2024-01-09 | 15.15 | 15.68 | 14.95 | 15.4 | +2.53% | 213,245 | 327,220,353 |
| 2024-01-08 | 15.35 | 15.45 | 15.02 | 15.02 | -2.28% | 97,894 | 148,861,928 |
| 2024-01-05 | 15.6 | 15.72 | 15.3 | 15.37 | -1.6% | 82,821 | 128,634,449 |
| 2024-01-04 | 15.85 | 15.86 | 15.5 | 15.62 | -1.45% | 75,438 | 117,761,427 |
| 2024-01-03 | 15.77 | 15.96 | 15.69 | 15.85 | +0.25% | 74,871 | 118,438,842 |
| 2024-01-02 | 16.01 | 16.09 | 15.73 | 15.81 | -1% | 89,869 | 142,131,422 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：